Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	45.39	45.74	45.15	45.37	45.37	0.53%	13,888
Jun 17, 2026	46.00	46.00	45.13	45.13	45.13	-1.72%	11,146
Jun 16, 2026	46.00	46.00	44.67	45.92	45.92	0.28%	10,241
Jun 15, 2026	45.45	46.00	45.02	46.00	45.79	1.66%	12,498
Jun 12, 2026	45.42	45.48	44.96	45.25	45.05	-0.68%	9,753
Jun 11, 2026	45.32	45.70	44.79	45.56	45.35	0.31%	12,215
Jun 10, 2026	45.22	45.70	44.87	45.42	45.21	0.52%	10,070
Jun 9, 2026	45.09	45.34	44.78	45.19	44.98	0.23%	6,048
Jun 8, 2026	45.45	45.49	45.00	45.08	44.88	-0.81%	7,470
Jun 5, 2026	46.02	46.03	45.01	45.45	45.24	-0.30%	7,224
Jun 4, 2026	45.37	46.03	45.25	45.59	45.38	0.52%	4,614
Jun 3, 2026	45.64	45.93	45.34	45.35	45.14	-1.11%	5,525
Jun 2, 2026	45.59	46.08	45.42	45.86	45.65	0.97%	9,601
Jun 1, 2026	46.28	46.28	45.40	45.42	45.21	-0.80%	18,954
May 29, 2026	45.48	46.18	45.48	45.79	45.58	0.82%	15,114
May 28, 2026	45.07	46.21	45.07	45.41	45.20	0.75%	14,050
May 27, 2026	45.40	45.40	45.07	45.07	44.87	-0.18%	6,791
May 26, 2026	45.27	45.33	44.90	45.15	44.95	-	7,511
May 22, 2026	45.01	45.59	45.01	45.15	44.95	-0.48%	19,322
May 21, 2026	45.17	45.59	44.86	45.37	45.16	0.47%	6,347
May 20, 2026	44.95	45.59	44.75	45.16	44.96	0.44%	12,400
May 19, 2026	45.05	45.59	44.82	44.96	44.76	-0.13%	11,069
May 18, 2026	45.22	45.72	44.90	45.02	44.82	-0.80%	21,964
May 15, 2026	45.55	45.55	45.30	45.39	45.18	-0.73%	7,974
May 14, 2026	45.84	46.27	45.52	45.72	45.51	-0.70%	21,259
May 13, 2026	46.30	46.40	45.97	46.25	45.83	0.30%	4,313
May 12, 2026	46.29	46.29	45.96	46.11	45.69	-0.57%	16,155
May 11, 2026	46.30	46.76	46.00	46.38	45.96	-0.27%	18,469
May 8, 2026	46.47	46.81	46.22	46.50	46.08	0.11%	11,743
May 7, 2026	46.50	46.50	46.25	46.45	46.03	-	16,976
May 6, 2026	46.58	46.80	46.16	46.45	46.03	-0.19%	22,426
May 5, 2026	46.31	46.91	46.24	46.54	46.12	0.17%	8,315
May 4, 2026	46.64	46.98	46.35	46.46	46.04	0.02%	4,757
May 1, 2026	46.15	47.57	46.15	46.45	46.03	-0.13%	14,594
Apr 30, 2026	46.15	47.06	46.05	46.51	46.09	1.17%	40,531
Apr 29, 2026	45.35	46.08	45.35	45.97	45.56	0.35%	14,154
Apr 28, 2026	45.52	45.94	45.23	45.81	45.40	0.02%	21,623
Apr 27, 2026	45.72	45.99	45.40	45.80	45.39	-0.58%	18,047
Apr 24, 2026	46.25	46.35	45.85	46.07	45.65	-0.46%	11,820
Apr 23, 2026	46.42	46.63	45.96	46.28	45.86	-0.17%	5,665
Apr 22, 2026	47.40	47.40	46.20	46.36	45.94	-0.59%	7,285
Apr 21, 2026	46.74	46.74	46.16	46.64	46.21	0.72%	9,766
Apr 20, 2026	46.41	46.83	45.39	46.30	45.88	-0.47%	7,434
Apr 17, 2026	46.41	47.35	46.30	46.52	46.10	0.48%	4,359
Apr 16, 2026	46.50	46.50	46.14	46.30	45.88	-0.43%	8,790
Apr 15, 2026	47.15	47.56	46.11	46.50	46.08	0.36%	9,011
Apr 14, 2026	46.30	47.55	45.81	46.54	45.91	0.82%	35,594
Apr 13, 2026	46.09	46.19	45.58	46.16	45.54	0.92%	17,560
Apr 10, 2026	45.52	46.15	45.23	45.74	45.12	-0.26%	23,942
Apr 9, 2026	45.32	46.20	45.29	45.86	45.24	1.10%	19,858